The Gabelli Convertible and Income Securities Fund Inc. (GCV)
NYSE: GCV · Real-Time Price · USD
3.850
0.00 (0.00%)
At close: Jul 16, 2025, 4:00 PM
3.850
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:10 PM EDT
GCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 3.88 | 3.88 | 3.84 | 3.85 | 3.85 | 0.13% | 28,112 |
| Jul 14, 2025 | 3.84 | 3.86 | 3.83 | 3.85 | 3.85 | -0.13% | 35,819 |
| Jul 11, 2025 | 3.86 | 3.90 | 3.85 | 3.85 | 3.85 | -0.26% | 46,199 |
| Jul 10, 2025 | 3.84 | 3.87 | 3.84 | 3.86 | 3.86 | 0.78% | 62,895 |
| Jul 9, 2025 | 3.84 | 3.84 | 3.81 | 3.83 | 3.83 | -0.26% | 25,457 |
| Jul 8, 2025 | 3.84 | 3.85 | 3.80 | 3.84 | 3.84 | 0.39% | 32,314 |
| Jul 7, 2025 | 3.84 | 3.84 | 3.80 | 3.83 | 3.83 | -0.52% | 41,561 |
| Jul 3, 2025 | 3.85 | 3.85 | 3.82 | 3.85 | 3.85 | 0.13% | 49,768 |
| Jul 2, 2025 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | 0.52% | 40,398 |
| Jul 1, 2025 | 3.83 | 3.83 | 3.78 | 3.82 | 3.82 | -0.26% | 49,650 |
| Jun 30, 2025 | 3.82 | 3.84 | 3.80 | 3.83 | 3.83 | 0.79% | 70,000 |
| Jun 27, 2025 | 3.82 | 3.82 | 3.78 | 3.80 | 3.80 | -0.52% | 60,598 |
| Jun 26, 2025 | 3.81 | 3.82 | 3.78 | 3.82 | 3.82 | 0.79% | 16,503 |
| Jun 25, 2025 | 3.80 | 3.81 | 3.77 | 3.79 | 3.79 | -0.13% | 30,969 |
| Jun 24, 2025 | 3.80 | 3.80 | 3.73 | 3.80 | 3.80 | 0.66% | 74,689 |
| Jun 23, 2025 | 3.83 | 3.83 | 3.74 | 3.77 | 3.77 | -1.31% | 108,184 |
| Jun 20, 2025 | 3.77 | 3.82 | 3.70 | 3.82 | 3.82 | 2.14% | 78,377 |
| Jun 18, 2025 | 3.70 | 3.74 | 3.69 | 3.74 | 3.74 | 1.08% | 8,289 |
| Jun 17, 2025 | 3.72 | 3.72 | 3.69 | 3.70 | 3.70 | -0.54% | 11,482 |
| Jun 16, 2025 | 3.71 | 3.75 | 3.67 | 3.72 | 3.72 | - | 147,119 |
| Jun 13, 2025 | 3.73 | 3.74 | 3.66 | 3.72 | 3.72 | -3.38% | 78,315 |
| Jun 12, 2025 | 3.83 | 3.85 | 3.81 | 3.85 | 3.73 | 0.52% | 84,802 |
| Jun 11, 2025 | 3.85 | 3.85 | 3.81 | 3.83 | 3.71 | 0.52% | 75,040 |
| Jun 10, 2025 | 3.82 | 3.84 | 3.80 | 3.81 | 3.69 | -0.13% | 47,252 |
| Jun 9, 2025 | 3.82 | 3.82 | 3.79 | 3.82 | 3.70 | 0.66% | 88,681 |
| Jun 6, 2025 | 3.77 | 3.79 | 3.77 | 3.79 | 3.67 | 0.53% | 62,003 |
| Jun 5, 2025 | 3.76 | 3.77 | 3.75 | 3.77 | 3.65 | 0.80% | 40,626 |
| Jun 4, 2025 | 3.72 | 3.78 | 3.72 | 3.74 | 3.62 | 0.54% | 41,636 |
| Jun 3, 2025 | 3.71 | 3.74 | 3.68 | 3.72 | 3.60 | 0.27% | 73,452 |
| Jun 2, 2025 | 3.71 | 3.71 | 3.68 | 3.71 | 3.59 | 0.27% | 47,118 |
| May 30, 2025 | 3.69 | 3.70 | 3.67 | 3.70 | 3.58 | 0.27% | 21,234 |
| May 29, 2025 | 3.63 | 3.69 | 3.63 | 3.69 | 3.58 | 1.93% | 53,788 |
| May 28, 2025 | 3.66 | 3.70 | 3.62 | 3.62 | 3.51 | -1.90% | 123,670 |
| May 27, 2025 | 3.67 | 3.69 | 3.64 | 3.69 | 3.58 | 1.65% | 49,512 |
| May 23, 2025 | 3.64 | 3.64 | 3.58 | 3.63 | 3.52 | -0.27% | 36,626 |
| May 22, 2025 | 3.62 | 3.66 | 3.62 | 3.64 | 3.53 | 0.28% | 39,768 |
| May 21, 2025 | 3.69 | 3.69 | 3.62 | 3.63 | 3.52 | -1.36% | 31,752 |
| May 20, 2025 | 3.72 | 3.72 | 3.65 | 3.68 | 3.57 | -0.54% | 47,484 |
| May 19, 2025 | 3.71 | 3.72 | 3.67 | 3.70 | 3.58 | 0.27% | 48,832 |
| May 16, 2025 | 3.71 | 3.75 | 3.66 | 3.69 | 3.58 | -0.54% | 39,185 |
| May 15, 2025 | 3.67 | 3.71 | 3.67 | 3.71 | 3.59 | 0.54% | 25,343 |
| May 14, 2025 | 3.67 | 3.70 | 3.65 | 3.69 | 3.58 | 1.10% | 28,361 |
| May 13, 2025 | 3.61 | 3.70 | 3.61 | 3.65 | 3.54 | 1.11% | 32,675 |
| May 12, 2025 | 3.62 | 3.70 | 3.61 | 3.61 | 3.50 | 0.56% | 51,596 |
| May 9, 2025 | 3.57 | 3.62 | 3.57 | 3.59 | 3.48 | 1.41% | 33,167 |
| May 8, 2025 | 3.53 | 3.59 | 3.53 | 3.54 | 3.43 | -0.84% | 55,718 |
| May 7, 2025 | 3.54 | 3.58 | 3.54 | 3.57 | 3.46 | - | 39,030 |
| May 6, 2025 | 3.57 | 3.59 | 3.45 | 3.57 | 3.46 | 0.56% | 73,702 |
| May 5, 2025 | 3.54 | 3.57 | 3.52 | 3.55 | 3.44 | 0.57% | 44,562 |
| May 2, 2025 | 3.56 | 3.59 | 3.51 | 3.53 | 3.42 | - | 75,609 |